Induction Healthcare Group PLC (INHC)

INHC
🏛️ イギリス →
9.75
最終更新: 2025-06-18
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 24.00 24.00 24.00 24.00 0.0M
2022-12-29 24.00 23.25 23.00 24.00 0.0M
2022-12-28 24.00 24.10 22.00 24.00 0.0M
2022-12-23 24.00 24.00 24.00 24.00 0.0M
2022-12-22 25.00 26.48 26.48 25.00 0.0M
2022-12-21 25.00 25.00 25.00 25.00 0.0M
2022-12-20 25.00 25.00 25.00 25.00 0.0M
2022-12-19 25.00 26.49 26.49 25.00 0.0M
2022-12-16 25.00 25.00 25.00 25.00 0.0M
2022-12-15 26.00 24.40 24.40 25.00 0.0M
2022-12-14 26.00 25.25 25.25 26.00 0.0M
2022-12-13 27.00 26.06 26.06 26.50 0.0M
2022-12-12 27.00 26.11 26.11 27.00 0.0M
2022-12-09 26.50 26.11 26.11 27.00 0.0M
2022-12-08 26.50 27.90 26.00 26.50 0.0M
2022-12-07 26.00 27.90 26.00 26.50 0.0M
2022-12-06 25.50 26.00 25.20 26.00 0.1M
2022-12-05 26.50 25.91 23.80 25.00 0.2M
2022-12-02 31.00 31.70 30.00 31.00 0.0M
2022-12-01 31.00 32.00 30.00 30.00 0.0M
2022-11-30 31.50 31.80 30.20 31.00 0.0M
2022-11-29 31.50 31.51 31.50 31.50 0.0M
2022-11-28 36.00 35.00 31.00 31.50 0.1M
2022-11-25 36.50 36.50 36.50 36.50 0.0M
2022-11-24 36.50 36.50 36.50 36.50 0.0M
2022-11-23 36.50 36.50 36.50 36.50 0.0M
2022-11-22 36.50 38.00 38.00 36.50 0.0M
2022-11-21 36.50 36.50 36.50 36.50 0.0M
2022-11-18 36.50 36.50 36.50 36.50 0.0M
2022-11-17 36.50 37.22 37.22 36.50 0.0M
2022-11-16 36.50 37.22 35.00 36.50 0.0M
2022-11-15 36.50 36.50 36.50 36.50 0.0M
2022-11-14 36.50 36.50 36.50 36.50 0.0M
2022-11-11 36.00 36.00 36.00 36.00 0.0M
2022-11-10 36.00 35.00 35.00 36.00 0.0M
2022-11-09 37.00 36.00 36.00 36.00 0.0M
2022-11-08 37.00 37.00 37.00 37.00 0.0M
2022-11-07 37.00 37.00 37.00 37.00 0.0M
2022-11-04 37.00 37.00 37.00 37.00 0.0M
2022-11-03 37.00 37.00 37.00 37.00 0.0M
2022-11-02 36.50 38.00 38.00 37.00 0.1M
2022-11-01 37.00 37.00 36.00 36.00 0.0M
2022-10-31 37.00 37.00 37.00 37.00 0.0M
2022-10-28 37.00 37.00 37.00 37.00 0.0M
2022-10-27 37.00 37.00 37.00 37.00 0.0M
2022-10-26 37.00 36.00 36.00 37.00 0.0M
2022-10-25 37.00 37.00 37.00 37.00 0.0M
2022-10-24 37.00 37.94 37.94 37.00 0.0M
2022-10-21 37.00 38.00 37.94 37.00 0.0M
2022-10-20 37.00 37.00 37.00 37.00 0.0M
2022-10-19 36.00 38.00 35.00 37.00 0.0M
2022-10-18 35.00 35.00 35.00 35.00 0.0M
2022-10-17 34.50 34.50 34.50 34.50 0.0M
2022-10-14 34.50 35.00 35.00 34.50 0.0M
2022-10-13 35.50 35.00 34.25 34.50 0.0M
2022-10-12 35.50 35.50 35.50 35.50 0.0M
2022-10-11 35.50 35.46 35.03 35.50 0.0M
2022-10-10 35.50 36.00 35.01 35.50 0.0M
2022-10-07 35.50 35.50 35.50 35.50 0.0M
2022-10-06 35.00 35.66 35.66 35.50 0.0M
2022-10-05 35.00 35.00 35.00 35.00 0.0M
2022-10-04 33.00 34.78 32.60 33.50 0.0M
2022-10-03 33.00 33.00 33.00 33.00 0.0M
2022-09-30 33.00 32.00 32.00 33.00 0.0M
2022-09-29 33.00 33.82 33.82 33.00 0.0M
2022-09-28 32.00 31.70 31.70 33.00 0.0M
2022-09-27 32.00 32.00 32.00 32.00 0.0M
2022-09-26 32.50 33.00 31.00 32.00 0.7M
2022-09-23 32.00 32.94 31.00 32.50 0.2M
2022-09-22 31.50 32.00 31.00 31.50 0.0M
2022-09-21 34.00 33.11 32.25 31.50 0.0M
2022-09-20 36.00 35.00 35.00 34.00 0.0M
2022-09-16 37.50 37.60 37.60 36.00 0.0M
2022-09-15 37.50 37.50 37.50 37.50 0.0M
2022-09-14 37.50 37.60 37.60 37.50 0.0M
2022-09-13 37.50 37.97 37.00 37.50 0.2M
2022-09-12 39.00 38.24 38.00 37.50 0.0M
2022-09-09 40.00 40.00 40.00 40.00 0.0M
2022-09-08 40.00 38.48 38.48 40.00 0.0M
2022-09-07 40.00 38.48 38.48 40.00 0.0M
2022-09-06 40.00 40.00 40.00 40.00 0.0M
2022-09-05 43.00 42.20 38.00 40.00 0.0M
2022-09-02 42.50 44.00 42.01 43.00 0.1M
2022-09-01 42.50 43.34 42.20 42.50 0.0M
2022-08-31 43.00 43.00 42.01 42.50 0.0M
2022-08-30 42.00 43.00 41.90 42.00 0.2M
2022-08-26 42.00 42.00 42.00 42.00 0.0M
2022-08-25 42.50 42.00 42.00 41.50 0.0M
2022-08-24 42.50 42.03 42.00 42.50 0.0M
2022-08-23 46.00 44.35 42.00 42.50 0.0M
2022-08-22 46.00 46.00 46.00 46.00 0.0M
2022-08-19 46.00 45.33 45.33 46.00 0.2M
2022-08-18 46.00 46.00 46.00 46.00 0.0M
2022-08-17 46.00 46.00 46.00 46.00 0.0M
2022-08-16 46.50 45.33 44.00 46.00 0.0M
2022-08-15 46.50 46.10 46.10 46.50 0.0M
2022-08-12 47.50 46.20 46.20 46.50 0.0M
2022-08-11 46.50 46.50 46.50 46.50 0.0M
2022-08-10 46.50 46.40 46.40 46.50 0.0M
2022-08-09 46.50 46.50 46.50 46.50 0.4M
2022-08-08 48.50 47.00 45.00 46.50 0.0M
2022-08-05 48.50 47.00 47.00 48.50 0.0M
2022-08-04 48.50 48.50 48.50 48.50 0.0M
2022-08-03 48.50 48.50 48.50 48.50 0.0M
2022-08-02 48.50 48.50 48.50 48.50 0.0M
2022-08-01 48.00 49.15 49.15 48.50 0.0M
2022-07-29 48.50 48.50 48.50 48.50 0.0M
2022-07-28 48.50 48.50 48.50 48.50 0.0M
2022-07-27 48.50 48.50 48.50 48.50 0.0M
2022-07-26 48.50 48.50 48.50 48.50 0.0M
2022-07-25 48.50 49.15 49.15 48.50 0.0M
2022-07-22 49.00 47.00 47.00 48.50 0.0M
2022-07-21 49.00 49.00 49.00 49.00 0.0M
2022-07-20 49.00 49.74 49.74 49.00 0.0M
2022-07-19 49.00 49.00 49.00 49.00 0.0M
2022-07-18 49.50 49.89 47.00 49.50 0.0M
2022-07-15 49.50 49.50 49.50 49.50 0.0M
2022-07-14 49.50 49.50 49.50 49.50 0.0M
2022-07-13 49.50 49.50 49.50 49.50 0.0M
2022-07-12 52.50 50.73 48.00 49.50 0.0M
2022-07-11 50.00 55.00 46.40 52.50 0.1M
2022-07-08 47.50 47.00 47.00 47.50 0.0M
2022-07-07 47.50 47.45 47.45 47.50 0.0M
2022-07-06 48.50 47.00 47.00 47.50 0.0M
2022-07-05 48.50 48.50 48.50 48.50 0.0M
2022-07-04 48.50 48.00 47.09 48.50 0.1M
2022-07-01 48.50 51.00 51.00 48.50 0.0M
2022-06-30 49.00 47.00 47.00 48.50 0.0M
2022-06-29 49.00 48.00 48.00 49.00 0.0M
2022-06-28 49.00 49.00 49.00 49.00 0.0M
2022-06-27 49.00 48.00 48.00 49.00 0.0M
2022-06-24 49.00 48.00 48.00 49.00 0.0M
2022-06-23 49.00 48.00 48.00 49.00 0.0M
2022-06-22 49.00 49.00 49.00 49.00 0.0M
2022-06-21 49.00 49.00 49.00 49.00 0.0M
2022-06-20 48.50 49.30 48.00 49.00 0.2M
2022-06-17 48.50 49.45 49.00 48.50 0.0M
2022-06-16 48.50 48.50 48.50 48.50 0.0M
2022-06-15 49.00 47.00 47.00 48.50 0.0M
2022-06-14 49.00 49.00 49.00 49.00 0.0M
2022-06-13 49.00 49.45 49.45 49.00 0.0M
2022-06-10 49.00 49.00 49.00 49.00 0.0M
2022-06-09 50.00 51.80 47.00 49.00 0.0M
2022-06-08 46.50 50.00 46.55 50.00 0.0M
2022-06-07 46.00 46.80 45.51 46.50 0.0M
2022-06-06 45.50 45.70 44.00 46.00 0.0M
2022-06-01 44.50 45.75 44.09 45.50 0.0M
2022-05-31 43.50 45.91 44.50 44.50 0.0M
2022-05-30 45.00 44.00 42.01 43.50 2.9M
2022-05-27 45.00 45.40 45.40 45.00 0.1M
2022-05-26 45.00 45.00 45.00 45.00 0.0M
2022-05-25 45.00 47.00 43.12 45.00 0.0M
2022-05-24 46.50 47.22 45.00 46.00 0.0M
2022-05-23 46.50 45.00 45.00 46.50 0.0M
2022-05-20 46.50 45.00 45.00 46.50 0.0M
2022-05-19 47.50 45.65 45.11 46.50 0.0M
2022-05-18 47.50 47.50 47.50 47.50 0.0M
2022-05-17 51.00 48.11 48.11 47.50 0.0M
2022-05-16 51.00 51.20 50.23 51.00 0.0M
2022-05-13 51.50 53.00 50.80 51.00 0.0M
2022-05-12 55.50 53.00 50.11 51.50 0.2M
2022-05-11 55.50 53.00 53.00 55.50 0.0M
2022-05-10 55.50 55.50 55.50 55.50 0.0M
2022-05-09 55.50 55.50 55.50 55.50 0.0M
2022-05-06 57.50 55.15 55.00 56.50 0.1M
2022-05-05 57.50 57.50 57.50 57.50 0.0M
2022-05-04 57.50 59.33 55.00 57.50 0.0M
2022-05-03 57.50 59.33 55.56 57.50 0.0M
2022-04-29 56.50 59.40 54.55 57.50 0.0M
2022-04-28 63.50 64.00 55.55 56.50 0.1M
2022-04-27 65.50 64.48 63.00 63.50 0.1M
2022-04-26 65.50 68.00 64.25 65.50 0.0M
2022-04-25 64.00 65.00 63.00 65.50 0.0M
2022-04-22 64.00 65.00 63.00 64.00 0.0M
2022-04-21 63.00 65.00 63.00 64.00 0.0M
2022-04-20 53.50 62.00 56.00 60.50 0.1M
2022-04-19 52.50 55.00 51.34 53.50 0.0M
2022-04-14 51.50 54.00 46.00 52.50 0.7M
2022-04-13 51.50 53.00 50.25 51.50 0.1M
2022-04-12 54.50 55.90 50.00 50.00 0.4M
2022-04-11 46.00 55.00 46.94 52.50 7.4M
2022-04-08 42.50 45.00 42.00 43.50 0.1M
2022-04-07 40.00 42.00 41.40 42.50 0.0M
2022-04-06 40.00 40.00 40.00 40.00 0.0M
2022-04-05 40.00 40.00 40.00 40.00 0.0M
2022-04-04 42.00 42.00 38.55 40.00 1.6M
2022-04-01 40.50 40.75 40.75 40.50 0.0M
2022-03-31 40.50 39.90 39.90 40.50 0.0M
2022-03-30 40.50 40.55 39.95 40.50 0.1M
2022-03-29 39.50 40.00 40.00 40.50 0.0M
2022-03-28 45.00 43.40 40.00 39.50 0.0M
2022-03-25 45.00 45.00 45.00 45.00 0.0M
2022-03-24 45.00 44.00 44.00 45.00 0.0M
2022-03-23 45.00 45.00 43.00 45.00 0.1M
2022-03-22 44.00 44.00 44.00 45.00 0.0M
2022-03-21 47.50 45.00 43.00 44.00 0.1M
2022-03-18 47.50 45.60 43.10 45.00 0.0M
2022-03-17 48.00 50.00 46.00 47.50 0.1M
2022-03-16 48.00 46.10 46.10 48.00 0.0M
2022-03-15 48.00 48.00 46.10 48.00 0.0M
2022-03-14 48.00 46.10 46.10 48.00 0.1M
2022-03-11 48.00 48.00 46.00 48.00 0.1M
2022-03-10 48.00 50.00 50.00 48.00 0.0M
2022-03-09 48.00 46.00 46.00 48.00 0.0M
2022-03-08 48.00 48.00 48.00 48.00 0.0M
2022-03-07 47.00 47.60 47.60 48.00 0.0M
2022-03-04 51.00 50.00 46.55 47.00 0.0M
2022-03-03 53.50 52.00 52.00 51.00 0.0M
2022-03-02 53.50 53.50 53.50 53.50 0.0M
2022-03-01 53.50 53.50 53.50 53.50 0.0M
2022-02-28 53.50 52.00 52.00 53.50 0.0M
2022-02-25 53.50 53.74 52.00 53.50 0.0M
2022-02-24 53.50 55.00 52.00 53.50 0.0M
2022-02-23 54.50 52.00 52.00 54.50 0.0M
2022-02-22 54.50 52.00 52.00 54.50 0.1M
2022-02-21 54.50 52.00 52.00 54.50 0.0M
2022-02-18 54.50 52.00 52.00 54.50 0.0M
2022-02-17 54.50 52.00 52.00 54.50 0.0M
2022-02-16 54.50 52.05 52.00 54.50 0.0M
2022-02-15 54.50 54.50 54.50 54.50 0.0M
2022-02-14 54.50 56.95 56.95 54.50 0.0M
2022-02-11 54.50 54.50 52.00 54.50 0.0M
2022-02-10 54.50 52.55 52.55 54.50 0.0M
2022-02-09 54.50 53.00 53.00 54.50 0.0M
2022-02-08 54.50 54.50 54.50 54.50 0.0M
2022-02-07 54.50 54.50 52.55 54.50 0.0M
2022-02-04 54.50 52.00 52.00 54.50 0.0M
2022-02-03 54.50 54.50 54.50 54.50 0.0M
2022-02-02 54.50 54.50 52.55 54.50 0.0M
2022-02-01 54.50 56.00 56.00 56.00 0.0M
2022-01-31 54.50 54.50 54.50 54.50 0.0M
2022-01-28 54.00 57.00 52.00 54.50 0.1M
2022-01-27 54.00 51.00 51.00 54.00 0.0M
2022-01-26 54.00 54.00 54.00 54.00 0.0M
2022-01-25 54.00 55.00 51.11 54.00 0.2M
2022-01-24 59.50 58.10 53.55 54.00 0.1M
2022-01-21 59.50 59.50 59.50 59.50 0.0M
2022-01-20 58.50 60.90 59.22 59.50 0.0M
2022-01-19 58.50 57.30 57.30 58.50 0.0M
2022-01-18 58.50 58.50 58.50 58.50 0.0M
2022-01-17 58.50 57.33 57.32 58.50 0.0M
2022-01-14 58.50 58.50 58.50 58.50 0.0M
2022-01-13 58.50 59.22 57.25 58.50 0.0M
2022-01-12 57.50 58.70 58.70 58.50 0.0M
2022-01-11 59.00 61.00 56.00 57.50 0.1M
2022-01-10 59.00 61.48 61.48 59.00 0.0M
2022-01-07 59.00 61.48 56.50 59.00 0.0M
2022-01-06 59.00 60.44 56.50 59.00 0.0M
2022-01-05 57.00 59.96 57.15 59.00 0.0M
2022-01-04 57.00 54.11 54.11 57.00 0.0M